BSE - Delayed Quote INR

IMEC Services Limited (IMEC.BO)

82.80
+1.62
+(2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202582.8082.8082.8082.8082.80374
Jun 10, 202581.1881.1881.1881.1881.18551
Jun 9, 202579.5979.5979.5979.5979.59669
Jun 6, 202578.0378.0378.0378.0378.03137
Jun 5, 202576.5076.5076.5076.5076.50260
Jun 4, 202575.3375.3375.0075.0075.00558
Jun 3, 202573.8673.8673.8673.8673.86271
Jun 2, 202572.4272.4272.4272.4272.4210,699
May 30, 202571.0071.0071.0071.0071.00104
May 29, 202569.6871.0769.6871.0771.075,789
May 28, 202566.9969.6866.9669.6869.6816,297
May 27, 202568.3268.3268.3268.3268.32212
May 26, 202569.7170.4069.7169.7169.7170
May 23, 202571.1371.1371.1371.1371.132,644
May 22, 202572.5872.5870.5172.5872.583,219
May 21, 202569.0069.1968.9969.1369.135,323
May 20, 202566.3866.3960.5065.9065.902,831
May 19, 202557.2563.2457.2263.2363.232,742
May 16, 202560.1963.1960.0060.2360.232,129
May 15, 202560.1960.1960.0060.1960.19621
May 14, 202559.2359.2357.1057.3357.33161
May 13, 202556.6959.2356.6959.2359.23359
May 12, 202559.1159.1156.4056.4156.41371
May 9, 202556.7056.7056.3056.3056.30443
May 8, 202559.2959.2956.7056.7056.70607
May 7, 202563.2463.2458.9059.0059.00381
May 6, 202559.8562.8459.8562.0062.003,852
May 5, 202564.2564.2559.8559.8559.851,722
May 2, 202560.0062.9960.0062.9962.99721
Apr 30, 202560.0060.0056.6060.0060.00147
Apr 29, 202559.0059.5056.5059.5059.50325
Apr 28, 202558.0059.1058.0059.0059.00651
Apr 25, 202562.1066.0060.6060.9560.95273
Apr 24, 202566.8166.8163.5063.5063.501,055
Apr 23, 202565.0067.7662.0566.8166.814,264
Apr 22, 202564.5664.5660.0064.5464.542,473
Apr 21, 202559.0161.4959.0061.4961.493,816
Apr 17, 202558.0060.0057.0058.5758.57314
Apr 16, 202559.7560.0059.7060.0060.00606
Apr 15, 202559.7559.7559.7559.7559.75865
Apr 11, 202559.8961.3956.9156.9156.911,185
Apr 9, 202559.8959.8955.0059.8959.89203
Apr 8, 202557.3557.3557.3557.3557.35922
Apr 7, 202556.9456.9454.1554.6254.62495
Apr 4, 202560.0060.0055.4257.0057.00670
Apr 3, 202555.6058.3255.5558.3258.32128
Apr 2, 202561.3861.3858.3258.3258.321,693
Apr 1, 202561.4361.4361.3561.3861.38182
Mar 28, 202561.6164.4058.5358.5358.533,104
Mar 27, 202566.1566.1561.6161.6161.61399
Mar 26, 202567.0067.5062.2464.8564.852,498
Mar 25, 202561.4967.5061.4965.5165.51745
Mar 24, 202563.3765.2261.6964.7264.72793
Mar 21, 202565.4065.4062.1362.1362.13452
Mar 20, 202565.4465.4462.1765.4065.40960
Mar 19, 202561.2265.6059.8565.4465.442,204
Mar 18, 202560.8062.9957.8562.4862.481,705
Mar 17, 202567.2067.2060.8060.8060.801,205
Mar 13, 202564.5064.5064.0064.0064.00808
Mar 12, 202564.6864.6858.9463.2463.241,292
Mar 11, 202562.3564.1862.0462.0462.04150
Mar 10, 202564.6564.6559.6361.1361.13887
Mar 7, 202564.8964.8960.0062.7662.76763
Mar 6, 202562.6762.6757.0061.8061.802,833
Mar 5, 202559.6959.6959.6959.6959.691,037
Mar 4, 202559.6161.2055.5256.8556.852,498
Mar 3, 202561.6064.5058.4358.4458.44586
Feb 28, 202561.0064.0060.4261.5061.501,607
Feb 27, 202564.6264.6258.5163.6063.604,216
Feb 25, 202557.0062.4456.5061.5561.5510,268
Feb 24, 202565.0065.0059.4759.4759.471,361
Feb 21, 202566.3367.9562.5162.6062.606,050
Feb 20, 202560.6066.0060.6065.0365.035,478
Feb 19, 202561.6268.1061.6263.3363.3338,276
Feb 18, 202564.8664.8664.8664.8664.86130
Feb 17, 202568.2768.2768.2768.2768.27202
Feb 14, 202571.8671.8671.8671.8671.8646
Feb 13, 202573.3273.3273.3273.3273.32134
Feb 12, 202574.8174.8174.8174.8174.81244
Feb 11, 202576.3376.3376.3376.3376.33690
Feb 10, 202577.8877.8877.8877.8877.88289
Feb 7, 202579.4679.4679.4679.4679.461,177
Feb 6, 202581.0881.0881.0881.0881.0837
Feb 5, 202582.7382.7382.7382.7382.7371
Feb 4, 202584.4184.4184.4184.4184.41650
Feb 3, 202586.1386.1386.1386.1386.13425
Feb 1, 202587.8887.8887.8887.8887.8889
Jan 31, 202589.6789.6789.6789.6789.67933
Jan 30, 202591.5091.5091.5091.5091.505,942
Jan 29, 202593.3893.3893.3693.3693.3634,215
Jan 28, 202591.5591.5591.5591.5591.552,932
Jan 27, 202589.7689.7689.7689.7689.761,592
Jan 24, 202588.0088.0088.0088.0088.001,556
Jan 23, 202582.9086.2882.9086.2886.2832,013
Jan 22, 202584.5984.5984.5984.5984.593,237
Jan 21, 202582.9482.9482.9482.9482.943,549
Jan 20, 202581.3281.3281.3281.3281.324,400
Jan 17, 202579.7379.7379.7379.7379.731,538
Jan 16, 202578.1778.1778.1778.1778.172,012
Jan 15, 202576.6476.6476.6476.6476.641,103
Jan 14, 202575.1475.1475.1475.1475.142,508
Jan 13, 202573.6773.6773.6773.6773.672,680
Jan 10, 202572.2372.2372.2372.2372.238,418
Jan 9, 202570.8270.8270.8270.8270.821,475
Jan 8, 202569.4469.4469.4469.4469.442,569
Jan 7, 202568.0868.0868.0868.0868.083,435
Jan 6, 202566.7566.7566.7566.7566.753,475
Jan 3, 202565.4565.4565.4565.4565.45176
Jan 2, 202564.1764.1764.1764.1764.17365
Jan 1, 202562.9262.9262.9262.9262.92122
Dec 31, 202461.6961.6961.6961.6961.69370
Dec 30, 202460.4960.4960.4960.4960.493,424

Related Tickers